KissMeData/083660/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195200	12169229	910	910	910	910	400
3	20240822	195100	12169229	910	910	910	910	0
4	20240822	195000	12169229	910	910	910	910	0
5	20240822	194900	12169229	910	910	910	910	0
6	20240822	194800	12169229	910	910	910	910	0
7	20240822	194700	12169229	910	910	910	910	0
8	20240822	194600	12169229	910	910	910	910	0
9	20240822	194500	12169229	910	910	910	910	0
10	20240822	194400	12169229	910	910	910	910	0
11	20240822	194300	12169229	910	910	910	910	0
12	20240822	194200	12169229	910	910	910	910	0
13	20240822	194100	12169229	910	910	910	910	0
14	20240822	194000	12169229	910	910	910	910	0
15	20240822	193900	12169229	910	910	910	910	0
16	20240822	193800	12169229	910	910	910	910	0
17	20240822	193700	12169229	910	910	910	910	0
18	20240822	193600	12169229	910	910	910	910	0
19	20240822	193500	12169229	910	910	910	910	0
20	20240822	193400	12169229	910	910	910	910	0
21	20240822	193300	12169229	910	910	910	910	0
22	20240822	193200	12169229	910	910	910	910	0
23	20240822	193100	12169229	910	910	910	910	0
24	20240822	193000	12169229	910	910	910	910	0
25	20240822	192900	12169229	910	910	910	910	0
26	20240822	192800	12169229	910	910	910	910	0
27	20240822	192700	12169229	910	910	910	910	0
28	20240822	192600	12169229	910	910	910	910	0
29	20240822	192500	12169229	910	910	910	910	0
30	20240822	192400	12169229	910	910	910	910	0
31	20240822	192300	12169229	910	910	910	910	0
32	20240822	192200	12169229	910	910	910	910	400
33	20240822	192100	12169229	910	910	910	910	0
34	20240822	192000	12169229	910	910	910	910	0
35	20240822	191900	12169229	910	910	910	910	0
36	20240822	191800	12169229	910	910	910	910	0
37	20240822	191700	12169229	910	910	910	910	0
38	20240822	191600	12169229	910	910	910	910	0
39	20240822	191500	12169229	910	910	910	910	0
40	20240822	191400	12169229	910	910	910	910	0
41	20240822	191300	12169229	910	910	910	910	0
42	20240822	191200	12169229	910	910	910	910	0
43	20240822	191100	12169229	910	910	910	910	0
44	20240822	191000	12169229	910	910	910	910	0
45	20240822	190900	12169229	910	910	910	910	0
46	20240822	190800	12169229	910	910	910	910	0
47	20240822	190700	12169229	910	910	910	910	0
48	20240822	190600	12169229	910	910	910	910	0
49	20240822	190500	12169229	910	910	910	910	0
50	20240822	190400	12169229	910	910	910	910	0
51	20240822	190300	12169229	910	910	910	910	0
52	20240822	190200	12169229	910	910	910	910	0
53	20240822	190100	12169229	910	910	910	910	0
54	20240822	190000	12169229	910	910	910	910	0
55	20240822	185900	12169229	910	910	910	910	0
56	20240822	185800	12169229	910	910	910	910	0
57	20240822	185700	12169229	910	910	910	910	0
58	20240822	185600	12169229	910	910	910	910	0
59	20240822	185500	12169229	910	910	910	910	0
60	20240822	185400	12169229	910	910	910	910	0
61	20240822	185300	12169229	910	910	910	910	0
62	20240822	185200	12169229	910	910	910	910	400
63	20240822	185100	12169229	910	910	910	910	0
64	20240822	185000	12169229	910	910	910	910	0
65	20240822	184900	12169229	910	910	910	910	0
66	20240822	184800	12169229	910	910	910	910	0
67	20240822	184700	12169229	910	910	910	910	0
68	20240822	184600	12169229	910	910	910	910	0
69	20240822	184500	12169229	910	910	910	910	0
70	20240822	184400	12169229	910	910	910	910	0
71	20240822	184300	12169229	910	910	910	910	0
72	20240822	184200	12169229	910	910	910	910	0
73	20240822	184100	12169229	910	910	910	910	0
74	20240822	184000	12169229	910	910	910	910	0
75	20240822	183900	12169229	910	910	910	910	0
76	20240822	183800	12169229	910	910	910	910	0
77	20240822	183700	12169229	910	910	910	910	0
78	20240822	183600	12169229	910	910	910	910	0
79	20240822	183500	12169229	910	910	910	910	0
80	20240822	183400	12169229	910	910	910	910	0
81	20240822	183300	12169229	910	910	910	910	0
82	20240822	183200	12169229	910	910	910	910	0
83	20240822	183100	12169229	910	910	910	910	0
84	20240822	183000	12169229	910	910	910	910	0
85	20240822	182900	12169229	910	910	910	910	0
86	20240822	182800	12169229	910	910	910	910	0
87	20240822	182700	12169229	910	910	910	910	0
88	20240822	182600	12169229	910	910	910	910	0
89	20240822	182500	12169229	910	910	910	910	0
90	20240822	182400	12169229	910	910	910	910	0
91	20240822	182300	12169229	910	910	910	910	0
92	20240822	182200	12169229	910	910	910	910	400
93	20240822	182100	12169229	910	910	910	910	0
94	20240822	182000	12169229	910	910	910	910	0
95	20240822	181900	12169229	910	910	910	910	0
96	20240822	181800	12169229	910	910	910	910	0
97	20240822	181700	12169229	910	910	910	910	0
98	20240822	181600	12169229	910	910	910	910	0
99	20240822	181500	12169229	910	910	910	910	0
100	20240822	181400	12169229	910	910	910	910	0
101	20240822	181300	12169229	910	910	910	910	0
102	20240822	181200	12169229	910	910	910	910	0
103	20240822	181100	12169229	910	910	910	910	0
104	20240822	181000	12169229	910	910	910	910	0
105	20240822	180900	12169229	910	910	910	910	0
106	20240822	180800	12169229	910	910	910	910	0
107	20240822	180700	12169229	910	910	910	910	0
108	20240822	180600	12169229	910	910	910	910	0
109	20240822	180500	12169229	910	910	910	910	0
110	20240822	180400	12169229	910	910	910	910	0
111	20240822	180300	12169229	910	910	910	910	0
112	20240822	180200	12169229	910	910	910	910	0
113	20240822	180100	12169229	910	910	910	910	0
114	20240822	180000	12169229	910	910	910	910	0
115	20240822	175900	12169229	910	910	910	910	0
116	20240822	175800	12169229	910	910	910	910	0
117	20240822	175700	12169229	910	910	910	910	0
118	20240822	175600	12169229	910	910	910	910	0
119	20240822	175500	12169229	910	910	910	910	0
120	20240822	175400	12169229	910	910	910	910	0
121	20240822	175300	12169229	910	910	910	910	0
122	20240822	175200	12169229	910	910	910	910	400
123	20240822	175100	12169229	910	910	910	910	0
124	20240822	175000	12169229	910	910	910	910	0
125	20240822	174900	12169229	910	910	910	910	0
126	20240822	174800	12169229	910	910	910	910	0
127	20240822	174700	12169229	910	910	910	910	0
128	20240822	174600	12169229	910	910	910	910	0
129	20240822	174500	12169229	910	910	910	910	0
130	20240822	174400	12169229	910	910	910	910	0
131	20240822	174300	12169229	910	910	910	910	0
132	20240822	174200	12169229	910	910	910	910	0
133	20240822	174100	12169229	910	910	910	910	0
134	20240822	174000	12169229	910	910	910	910	0
135	20240822	173900	12169229	910	910	910	910	0
136	20240822	173800	12169229	910	910	910	910	0
137	20240822	173700	12169229	910	910	910	910	0
138	20240822	173600	12169229	910	910	910	910	0
139	20240822	173500	12169229	910	910	910	910	0
140	20240822	173400	12169229	910	910	910	910	0
141	20240822	173300	12169229	910	910	910	910	0
142	20240822	173200	12169229	910	910	910	910	0
143	20240822	173100	12169229	910	910	910	910	0
144	20240822	173000	12169229	910	910	910	910	0
145	20240822	172900	12169229	910	910	910	910	0
146	20240822	172800	12169229	910	910	910	910	0
147	20240822	172700	12169229	910	910	910	910	0
148	20240822	172600	12169229	910	910	910	910	0
149	20240822	172500	12169229	910	910	910	910	0
150	20240822	172400	12169229	910	910	910	910	0
151	20240822	172300	12169229	910	910	910	910	0
152	20240822	172200	12169229	910	910	910	910	400
153	20240822	172100	12169229	910	910	910	910	0
154	20240822	172000	12169229	910	910	910	910	0
155	20240822	171900	12169229	910	910	910	910	0
156	20240822	171800	12169229	910	910	910	910	0
157	20240822	171700	12169229	910	910	910	910	0
158	20240822	171600	12169229	910	910	910	910	0
159	20240822	171500	12169229	910	910	910	910	0
160	20240822	171400	12169229	910	910	910	910	0
161	20240822	171300	12169229	910	910	910	910	0
162	20240822	171200	12169229	910	910	910	910	0
163	20240822	171100	12169229	910	910	910	910	0
164	20240822	171000	12169229	910	910	910	910	0
165	20240822	170900	12169229	910	910	910	910	0
166	20240822	170800	12169229	910	910	910	910	0
167	20240822	170700	12169229	910	910	910	910	0
168	20240822	170600	12169229	910	910	910	910	0
169	20240822	170500	12169229	910	910	910	910	0
170	20240822	170400	12169229	910	910	910	910	0
171	20240822	170300	12169229	910	910	910	910	0
172	20240822	170200	12169229	910	910	910	910	0
173	20240822	170100	12169229	910	910	910	910	0
174	20240822	170000	12169229	910	910	910	910	0
175	20240822	165900	12169229	910	910	910	910	0
176	20240822	165800	12169229	910	910	910	910	0
177	20240822	165700	12169229	910	910	910	910	0
178	20240822	165600	12169229	910	910	910	910	0
179	20240822	165500	12169229	910	910	910	910	0
180	20240822	165400	12169229	910	910	910	910	0
181	20240822	165300	12169229	910	910	910	910	0
182	20240822	165200	12169229	910	910	910	910	400
183	20240822	165100	12169229	910	910	910	910	0
184	20240822	165000	12169229	910	910	910	910	0
185	20240822	164900	12169229	910	910	910	910	0
186	20240822	164800	12169229	910	910	910	910	0
187	20240822	164700	12169229	910	910	910	910	0
188	20240822	164600	12169229	910	910	910	910	0
189	20240822	164500	12169229	910	910	910	910	0
190	20240822	164400	12169229	910	910	910	910	0
191	20240822	164300	12169229	910	910	910	910	0
192	20240822	164200	12169229	910	910	910	910	0
193	20240822	164100	12169229	910	910	910	910	0
194	20240822	164000	12169229	910	910	910	910	0
195	20240822	163900	12169229	910	910	910	910	0
196	20240822	163800	12169229	910	910	910	910	0
197	20240822	163700	12169229	910	910	910	910	0
198	20240822	163600	12169229	910	910	910	910	0
199	20240822	163500	12169229	910	910	910	910	0
200	20240822	163400	12169229	910	910	910	910	0
201	20240822	163300	12169229	910	910	910	910	0
202	20240822	163200	12169229	910	910	910	910	0
203	20240822	163100	12169229	910	910	910	910	0
204	20240822	163000	12169229	910	910	910	910	0
205	20240822	162900	12169229	910	910	910	910	0
206	20240822	162800	12169229	910	910	910	910	0
207	20240822	162700	12169229	910	910	910	910	0
208	20240822	162600	12169229	910	910	910	910	0
209	20240822	162500	12169229	910	910	910	910	0
210	20240822	162400	12169229	910	910	910	910	0
211	20240822	162300	12169229	910	910	910	910	0
212	20240822	162200	12169229	910	910	910	910	400
213	20240822	162100	12169229	910	910	910	910	0
214	20240822	162000	12169229	910	910	910	910	0
215	20240822	161900	12169229	910	910	910	910	0
216	20240822	161800	12169229	910	910	910	910	0
217	20240822	161700	12169229	910	910	910	910	0
218	20240822	161600	12169229	910	910	910	910	0
219	20240822	161500	12169229	910	910	910	910	0
220	20240822	161400	12169229	910	910	910	910	0
221	20240822	161300	12169229	910	910	910	910	0
222	20240822	161200	12169229	910	910	910	910	0
223	20240822	161100	12169229	910	910	910	910	0
224	20240822	161000	12169229	910	910	910	910	0
225	20240822	160900	12169229	910	910	910	910	0
226	20240822	160800	12169229	910	910	910	910	0
227	20240822	160700	12169229	910	910	910	910	0
228	20240822	160600	12169229	910	910	910	910	0
229	20240822	160500	12169229	910	910	910	910	0
230	20240822	160400	12169229	910	910	910	910	0
231	20240822	160300	12169229	910	910	910	910	0
232	20240822	160200	12169229	910	910	910	910	0
233	20240822	160100	12169229	910	910	910	910	0
234	20240822	160000	12169229	910	910	910	910	0
235	20240822	155900	12169229	910	910	910	910	0
236	20240822	155800	12169229	910	910	910	910	0
237	20240822	155700	12169229	910	910	910	910	0
238	20240822	155600	12169229	910	910	910	910	0
239	20240822	155500	12169229	910	910	910	910	0
240	20240822	155400	12169229	910	910	910	910	0
241	20240822	155300	12169229	910	910	910	910	0
242	20240822	155200	12169229	910	910	910	910	400
243	20240822	155100	12169229	910	910	910	910	0
244	20240822	155000	12169229	910	910	910	910	0
245	20240822	154900	12169229	910	910	910	910	0
246	20240822	154800	12169229	910	910	910	910	0
247	20240822	154700	12169229	910	910	910	910	0
248	20240822	154600	12169229	910	910	910	910	0
249	20240822	154500	12169229	910	910	910	910	0
250	20240822	154400	12169229	910	910	910	910	0
251	20240822	154300	12169229	910	910	910	910	0
252	20240822	154200	12169229	910	910	910	910	0
253	20240822	154100	12169229	910	910	910	910	0
254	20240822	154000	12169229	910	910	910	910	0
255	20240822	153900	12169229	910	910	910	910	0
256	20240822	153800	12169229	910	910	910	910	0
257	20240822	153700	12169229	910	910	910	910	0
258	20240822	153600	12169229	910	910	910	910	0
259	20240822	153500	12169229	910	910	910	910	0
260	20240822	153400	12169229	910	910	910	910	0
261	20240822	153300	12169229	910	910	910	910	0
262	20240822	153200	12169229	910	910	910	910	0
263	20240822	153100	12169229	910	910	910	910	0
264	20240822	153000	12169229	910	910	910	910	400
265	20240822	152900	11805229	910	910	910	910	0
266	20240822	152800	11805229	910	910	910	910	0
267	20240822	152700	11805229	910	910	910	910	0
268	20240822	152600	11805229	910	910	910	910	0
269	20240822	152500	11805229	910	910	910	910	0
270	20240822	152400	11805229	910	910	910	910	0
271	20240822	152300	11805229	910	910	910	910	0
272	20240822	152200	11805229	910	910	910	910	0
273	20240822	152100	11805229	910	910	910	910	0
274	20240822	152000	11805229	910	910	910	910	0
275	20240822	151900	11805229	910	910	910	910	0
276	20240822	151800	11805229	910	910	910	910	10
277	20240822	151700	11796129	900	906	906	900	1397
278	20240822	151600	10535194	911	911	911	911	0
279	20240822	151500	10535194	911	911	911	911	0
280	20240822	151400	10535194	911	911	911	911	0
281	20240822	151300	10535194	911	911	911	911	0
282	20240822	151200	10535194	911	911	911	911	0
283	20240822	151100	10535194	911	911	911	911	0
284	20240822	151000	10535194	911	911	911	911	0
285	20240822	150900	10535194	911	911	911	911	0
286	20240822	150800	10535194	911	911	911	911	0
287	20240822	150700	10535194	911	911	911	911	0
288	20240822	150600	10535194	911	911	911	911	0
289	20240822	150500	10535194	911	911	911	911	0
290	20240822	150400	10535194	911	911	911	911	0
291	20240822	150300	10535194	911	911	911	911	0
292	20240822	150200	10535194	911	911	911	911	0
293	20240822	150100	10535194	911	911	911	911	0
294	20240822	150000	10535194	911	911	911	911	0
295	20240822	145900	10535194	911	911	911	911	0
296	20240822	145800	10535194	911	911	911	911	0
297	20240822	145700	10535194	911	911	911	911	0
298	20240822	145600	10535194	911	911	911	911	0
299	20240822	145500	10535194	911	911	911	911	0
300	20240822	145400	10535194	911	911	911	911	0
301	20240822	145300	10535194	911	911	911	911	0
302	20240822	145200	10535194	911	911	911	911	0
303	20240822	145100	10535194	911	911	911	911	0
304	20240822	145000	10535194	911	911	911	911	0
305	20240822	144900	10535194	911	911	911	911	0
306	20240822	144800	10535194	911	911	911	911	0
307	20240822	144700	10535194	911	911	911	911	0
308	20240822	144600	10535194	911	911	911	911	0
309	20240822	144500	10535194	911	911	911	911	0
310	20240822	144400	10535194	911	911	911	911	1
311	20240822	144300	10534283	912	912	912	912	0
312	20240822	144200	10534283	912	912	912	912	0
313	20240822	144100	10534283	912	912	912	912	0
314	20240822	144000	10534283	912	912	912	912	0
315	20240822	143900	10534283	912	912	912	912	0
316	20240822	143800	10534283	912	912	912	912	0
317	20240822	143700	10534283	912	912	912	912	0
318	20240822	143600	10534283	912	912	912	912	0
319	20240822	143500	10534283	912	912	912	912	0
320	20240822	143400	10534283	912	912	912	912	0
321	20240822	143300	10534283	912	912	912	912	0
322	20240822	143200	10534283	912	912	912	912	0
323	20240822	143100	10534283	912	912	912	912	0
324	20240822	143000	10534283	912	912	912	912	0
325	20240822	142900	10534283	912	912	912	912	0
326	20240822	142800	10534283	912	912	912	912	0
327	20240822	142700	10534283	912	912	912	912	0
328	20240822	142600	10534283	912	912	912	912	0
329	20240822	142500	10534283	912	912	912	912	0
330	20240822	142400	10534283	912	912	912	912	0
331	20240822	142300	10534283	912	912	912	912	0
332	20240822	142200	10534283	912	912	912	912	0
333	20240822	142100	10534283	912	912	912	912	0
334	20240822	142000	10534283	912	912	912	912	0
335	20240822	141900	10534283	912	912	912	912	0
336	20240822	141800	10534283	912	912	912	912	0
337	20240822	141700	10534283	912	912	912	912	0
338	20240822	141600	10534283	912	912	912	912	0
339	20240822	141500	10534283	912	912	912	912	0
340	20240822	141400	10534283	912	912	912	912	0
341	20240822	141300	10534283	912	912	912	912	20
342	20240822	141200	10516043	913	913	913	913	0
343	20240822	141100	10516043	913	913	913	913	0
344	20240822	141000	10516043	913	913	913	913	0
345	20240822	140900	10516043	913	913	913	913	0
346	20240822	140800	10516043	913	913	913	913	0
347	20240822	140700	10516043	913	913	913	913	0
348	20240822	140600	10516043	913	913	913	913	0
349	20240822	140500	10516043	913	913	913	913	0
350	20240822	140400	10516043	913	913	913	913	0
351	20240822	140300	10516043	913	913	913	913	0
352	20240822	140200	10516043	913	913	913	913	0
353	20240822	140100	10516043	913	913	913	913	0
354	20240822	140000	10516043	913	913	913	913	0
355	20240822	135900	10516043	913	913	913	913	0
356	20240822	135800	10516043	913	913	913	913	0
357	20240822	135700	10516043	913	913	913	913	0
358	20240822	135600	10516043	913	913	913	913	0
359	20240822	135500	10516043	913	913	913	913	0
360	20240822	135400	10516043	913	913	913	913	0
361	20240822	135300	10516043	913	913	913	913	0
362	20240822	135200	10516043	913	913	913	913	0
363	20240822	135100	10516043	913	913	913	913	0
364	20240822	135000	10516043	913	913	913	913	0
365	20240822	134900	10516043	913	913	913	913	0
366	20240822	134800	10516043	913	913	913	913	0
367	20240822	134700	10516043	913	913	913	913	0
368	20240822	134600	10516043	913	913	913	913	0
369	20240822	134500	10516043	913	913	913	913	0
370	20240822	134400	10516043	913	913	913	913	0
371	20240822	134300	10516043	913	913	913	913	0
372	20240822	134200	10516043	913	913	913	913	0
373	20240822	134100	10516043	913	913	913	913	0
374	20240822	134000	10516043	913	913	913	913	0
375	20240822	133900	10516043	913	913	913	913	0
376	20240822	133800	10516043	913	913	913	913	0
377	20240822	133700	10516043	913	913	913	913	0
378	20240822	133600	10516043	913	913	913	913	0
379	20240822	133500	10516043	913	913	913	913	0
380	20240822	133400	10516043	913	913	913	913	0
381	20240822	133300	10516043	913	913	913	913	0
382	20240822	133200	10516043	913	913	913	913	0
383	20240822	133100	10516043	913	913	913	913	0
384	20240822	133000	10516043	913	913	913	913	0
385	20240822	132900	10516043	913	913	913	913	0
386	20240822	132800	10516043	913	913	913	913	0
387	20240822	132700	10516043	913	913	913	913	0
388	20240822	132600	10516043	913	913	913	913	0
389	20240822	132500	10516043	913	913	913	913	0
390	20240822	132400	10516043	913	913	913	913	0
391	20240822	132300	10516043	913	913	913	913	0
392	20240822	132200	10516043	913	913	913	913	0
393	20240822	132100	10516043	913	913	913	913	0
394	20240822	132000	10516043	913	913	913	913	0
395	20240822	131900	10516043	913	913	913	913	0
396	20240822	131800	10516043	913	913	913	913	0
397	20240822	131700	10516043	913	913	913	913	0
398	20240822	131600	10516043	913	913	913	913	0
399	20240822	131500	10516043	913	913	913	913	0
400	20240822	131400	10516043	913	913	913	913	0
401	20240822	131300	10516043	913	913	913	913	0
402	20240822	131200	10516043	913	913	913	913	0
403	20240822	131100	10516043	913	913	913	913	0
404	20240822	131000	10516043	913	913	913	913	0
405	20240822	130900	10516043	913	913	913	913	0
406	20240822	130800	10516043	913	913	913	913	0
407	20240822	130700	10516043	913	913	913	913	0
408	20240822	130600	10516043	913	913	913	913	0
409	20240822	130500	10516043	913	913	913	913	0
410	20240822	130400	10516043	913	913	913	913	0
411	20240822	130300	10516043	913	913	913	913	0
412	20240822	130200	10516043	913	913	913	913	0
413	20240822	130100	10516043	913	913	913	913	0
414	20240822	130000	10516043	913	913	913	913	0
415	20240822	125900	10516043	913	913	913	913	0
416	20240822	125800	10516043	913	913	913	913	0
417	20240822	125700	10516043	913	913	913	913	0
418	20240822	125600	10516043	913	913	913	913	0
419	20240822	125500	10516043	913	913	913	913	0
420	20240822	125400	10516043	913	913	913	913	0
421	20240822	125300	10516043	913	913	913	913	0
422	20240822	125200	10516043	913	913	913	913	0
423	20240822	125100	10516043	913	913	913	913	0
424	20240822	125000	10516043	913	913	913	913	0
425	20240822	124900	10516043	913	913	913	913	0
426	20240822	124800	10516043	913	913	913	913	0
427	20240822	124700	10516043	913	913	913	913	0
428	20240822	124600	10516043	913	913	913	913	0
429	20240822	124500	10516043	913	913	913	913	0
430	20240822	124400	10516043	913	913	913	913	0
431	20240822	124300	10516043	913	913	913	913	0
432	20240822	124200	10516043	913	913	913	913	0
433	20240822	124100	10516043	913	912	913	912	10
434	20240822	124000	10506918	906	906	906	906	0
435	20240822	123900	10506918	906	906	906	906	0
436	20240822	123800	10506918	906	910	910	906	55
437	20240822	123700	10456888	913	913	913	913	0
438	20240822	123600	10456888	913	913	913	913	0
439	20240822	123500	10456888	913	913	913	913	0
440	20240822	123400	10456888	913	913	913	913	0
441	20240822	123300	10456888	913	913	913	913	0
442	20240822	123200	10456888	913	913	913	913	0
443	20240822	123100	10456888	913	913	913	913	0
444	20240822	123000	10456888	913	913	913	913	0
445	20240822	122900	10456888	913	913	913	913	0
446	20240822	122800	10456888	913	913	913	913	0
447	20240822	122700	10456888	913	912	913	912	8
448	20240822	122600	10449585	913	913	913	913	0
449	20240822	122500	10449585	913	913	913	913	0
450	20240822	122400	10449585	913	913	913	913	0
451	20240822	122300	10449585	913	913	913	913	0
452	20240822	122200	10449585	913	913	913	913	0
453	20240822	122100	10449585	913	913	913	913	0
454	20240822	122000	10449585	913	913	913	913	0
455	20240822	121900	10449585	913	913	913	913	0
456	20240822	121800	10449585	913	913	913	913	0
457	20240822	121700	10449585	913	913	913	913	0
458	20240822	121600	10449585	913	913	913	913	0
459	20240822	121500	10449585	913	913	913	913	0
460	20240822	121400	10449585	913	913	913	913	0
461	20240822	121300	10449585	913	913	913	913	0
462	20240822	121200	10449585	913	913	913	913	0
463	20240822	121100	10449585	913	913	913	913	0
464	20240822	121000	10449585	913	913	913	913	0
465	20240822	120900	10449585	913	913	913	913	0
466	20240822	120800	10449585	913	913	913	913	0
467	20240822	120700	10449585	913	913	913	913	0
468	20240822	120600	10449585	913	913	913	913	0
469	20240822	120500	10449585	913	913	913	913	0
470	20240822	120400	10449585	913	913	913	913	0
471	20240822	120300	10449585	913	913	913	913	0
472	20240822	120200	10449585	913	913	913	913	0
473	20240822	120100	10449585	913	913	913	913	0
474	20240822	120000	10449585	913	913	913	913	0
475	20240822	115900	10449585	913	913	913	913	0
476	20240822	115800	10449585	913	913	913	913	0
477	20240822	115700	10449585	913	913	913	913	0
478	20240822	115600	10449585	913	913	913	913	0
479	20240822	115500	10449585	913	913	913	913	0
480	20240822	115400	10449585	913	913	913	913	0
481	20240822	115300	10449585	913	913	913	913	0
482	20240822	115200	10449585	913	913	913	913	0
483	20240822	115100	10449585	913	913	913	913	0
484	20240822	115000	10449585	913	913	913	913	0
485	20240822	114900	10449585	913	913	913	913	0
486	20240822	114800	10449585	913	913	913	913	0
487	20240822	114700	10449585	913	913	913	913	1
488	20240822	114600	10448672	914	914	914	914	0
489	20240822	114500	10448672	914	914	914	914	0
490	20240822	114400	10448672	914	914	914	914	0
491	20240822	114300	10448672	914	914	914	914	0
492	20240822	114200	10448672	914	914	914	914	0
493	20240822	114100	10448672	914	914	914	914	0
494	20240822	114000	10448672	914	914	914	914	0
495	20240822	113900	10448672	914	914	914	914	0
496	20240822	113800	10448672	914	914	914	914	0
497	20240822	113700	10448672	914	914	914	914	0
498	20240822	113600	10448672	914	914	914	914	0
499	20240822	113500	10448672	914	914	914	914	0
500	20240822	113400	10448672	914	914	914	914	0
501	20240822	113300	10448672	914	914	914	914	0
502	20240822	113200	10448672	914	914	914	914	0
503	20240822	113100	10448672	914	914	914	914	0
504	20240822	113000	10448672	914	914	914	914	0
505	20240822	112900	10448672	914	914	914	914	0
506	20240822	112800	10448672	914	914	914	914	0
507	20240822	112700	10448672	914	914	914	914	0
508	20240822	112600	10448672	914	914	914	914	0
509	20240822	112500	10448672	914	914	914	914	0
510	20240822	112400	10448672	914	914	914	914	0
511	20240822	112300	10448672	914	914	914	914	0
512	20240822	112200	10448672	914	914	914	914	0
513	20240822	112100	10448672	914	914	914	914	0
514	20240822	112000	10448672	914	914	914	914	0
515	20240822	111900	10448672	914	914	914	914	0
516	20240822	111800	10448672	914	914	914	914	0
517	20240822	111700	10448672	914	914	914	914	0
518	20240822	111600	10448672	914	914	914	914	0
519	20240822	111500	10448672	914	914	914	914	0
520	20240822	111400	10448672	914	914	914	914	0
521	20240822	111300	10448672	914	914	914	914	0
522	20240822	111200	10448672	914	914	914	914	0
523	20240822	111100	10448672	914	914	914	914	0
524	20240822	111000	10448672	914	914	914	914	0
525	20240822	110900	10448672	914	914	914	914	0
526	20240822	110800	10448672	914	914	914	914	0
527	20240822	110700	10448672	914	914	914	914	0
528	20240822	110600	10448672	914	914	914	914	0
529	20240822	110500	10448672	914	914	914	914	0
530	20240822	110400	10448672	914	914	914	914	43
531	20240822	110300	10409370	915	915	915	915	0
532	20240822	110200	10409370	915	915	915	910	5
533	20240822	110100	10404810	905	909	909	904	5
534	20240822	110000	10400277	904	911	915	904	5104
535	20240822	105900	5730224	907	907	907	907	0
536	20240822	105800	5730224	907	907	907	907	1
537	20240822	105700	5729317	910	911	911	910	76
538	20240822	105600	5660156	914	914	914	914	0
539	20240822	105500	5660156	914	914	914	914	0
540	20240822	105400	5660156	914	914	914	914	0
541	20240822	105300	5660156	914	914	914	914	3000
542	20240822	105200	2918156	914	914	914	914	1
543	20240822	105100	2917242	914	914	914	914	0
544	20240822	105000	2917242	914	914	914	914	0
545	20240822	104900	2917242	914	914	914	914	0
546	20240822	104800	2917242	914	914	914	914	0
547	20240822	104700	2917242	914	914	914	914	0
548	20240822	104600	2917242	914	914	914	914	0
549	20240822	104500	2917242	914	914	914	914	0
550	20240822	104400	2917242	914	914	914	914	0
551	20240822	104300	2917242	914	914	914	914	0
552	20240822	104200	2917242	914	914	914	914	0
553	20240822	104100	2917242	914	914	914	914	0
554	20240822	104000	2917242	914	914	914	914	0
555	20240822	103900	2917242	914	914	914	914	0
556	20240822	103800	2917242	914	914	914	914	0
557	20240822	103700	2917242	914	914	914	914	0
558	20240822	103600	2917242	914	914	914	914	0
559	20240822	103500	2917242	914	914	914	914	1
560	20240822	103400	2916328	910	910	910	910	0
561	20240822	103300	2916328	910	910	910	910	0
562	20240822	103200	2916328	910	910	910	910	0
563	20240822	103100	2916328	910	910	910	910	33
564	20240822	103000	2886298	910	910	910	910	194
565	20240822	102900	2709758	910	910	910	910	0
566	20240822	102800	2709758	910	910	910	910	1
567	20240822	102700	2708848	915	915	915	915	11
568	20240822	102600	2698783	915	915	915	915	0
569	20240822	102500	2698783	915	915	915	915	0
570	20240822	102400	2698783	915	915	915	915	0
571	20240822	102300	2698783	915	915	915	915	0
572	20240822	102200	2698783	915	915	915	915	0
573	20240822	102100	2698783	915	915	915	915	0
574	20240822	102000	2698783	915	915	915	915	1
575	20240822	101900	2697868	916	916	916	916	0
576	20240822	101800	2697868	916	916	916	916	0
577	20240822	101700	2697868	916	916	916	916	0
578	20240822	101600	2697868	916	916	916	916	0
579	20240822	101500	2697868	916	916	916	916	0
580	20240822	101400	2697868	916	916	916	916	0
581	20240822	101300	2697868	916	916	916	916	0
582	20240822	101200	2697868	916	916	916	916	0
583	20240822	101100	2697868	916	916	916	916	0
584	20240822	101000	2697868	916	916	916	916	0
585	20240822	100900	2697868	916	916	916	916	0
586	20240822	100800	2697868	916	916	916	916	0
587	20240822	100700	2697868	916	916	916	916	0
588	20240822	100600	2697868	916	916	916	916	0
589	20240822	100500	2697868	916	916	916	916	0
590	20240822	100400	2697868	916	916	916	916	0
591	20240822	100300	2697868	916	916	916	916	0
592	20240822	100200	2697868	916	916	916	916	2
593	20240822	100100	2696036	916	916	916	916	0
594	20240822	100000	2696036	916	916	916	916	0
595	20240822	095900	2696036	916	916	916	916	0
596	20240822	095800	2696036	916	916	916	916	0
597	20240822	095700	2696036	916	916	916	916	0
598	20240822	095600	2696036	916	916	916	916	0
599	20240822	095500	2696036	916	916	916	916	0
600	20240822	095400	2696036	916	916	916	916	0
601	20240822	095300	2696036	916	916	916	916	0
602	20240822	095200	2696036	916	916	916	916	0
603	20240822	095100	2696036	916	916	916	916	0
604	20240822	095000	2696036	916	916	916	916	0
605	20240822	094900	2696036	916	916	916	916	0
606	20240822	094800	2696036	916	916	916	916	1
607	20240822	094700	2695120	916	916	916	916	0
608	20240822	094600	2695120	916	916	916	916	0
609	20240822	094500	2695120	916	916	916	916	0
610	20240822	094400	2695120	916	916	916	916	0
611	20240822	094300	2695120	916	916	916	916	0
612	20240822	094200	2695120	916	916	916	916	0
613	20240822	094100	2695120	916	916	916	916	0
614	20240822	094000	2695120	916	916	916	916	0
615	20240822	093900	2695120	916	916	916	916	0
616	20240822	093800	2695120	916	916	916	916	0
617	20240822	093700	2695120	916	916	916	916	0
618	20240822	093600	2695120	916	916	916	916	0
619	20240822	093500	2695120	916	916	916	916	0
620	20240822	093400	2695120	916	916	916	916	0
621	20240822	093300	2695120	916	916	916	916	0
622	20240822	093200	2695120	916	916	916	916	0
623	20240822	093100	2695120	916	916	916	916	0
624	20240822	093000	2695120	916	916	916	916	0
625	20240822	092900	2695120	916	916	916	916	0
626	20240822	092800	2695120	916	916	916	916	0
627	20240822	092700	2695120	916	916	916	916	0
628	20240822	092600	2695120	916	916	916	916	0
629	20240822	092500	2695120	916	916	916	916	0
630	20240822	092400	2695120	916	916	916	916	1
631	20240822	092300	2694204	917	917	917	917	0
632	20240822	092200	2694204	917	897	917	897	11
633	20240822	092100	2684138	917	917	917	917	0
634	20240822	092000	2684138	917	917	917	917	0
635	20240822	091900	2684138	917	917	917	917	0
636	20240822	091800	2684138	917	917	917	917	0
637	20240822	091700	2684138	917	896	917	875	1516
638	20240822	091600	1349556	917	917	917	917	0
639	20240822	091500	1349556	917	917	917	917	0
640	20240822	091400	1349556	917	917	917	917	0
641	20240822	091300	1349556	917	917	917	917	0
642	20240822	091200	1349556	917	917	917	917	50
643	20240822	091100	1303706	917	917	917	917	0
644	20240822	091000	1303706	917	917	917	917	0
645	20240822	090900	1303706	917	917	917	917	2
646	20240822	090800	1301872	918	918	918	918	0
647	20240822	090700	1301872	918	917	918	917	199
648	20240822	090600	1119382	917	917	917	917	0
649	20240822	090500	1119382	917	917	917	917	10
650	20240822	090400	1110212	919	919	919	919	0
651	20240822	090300	1110212	919	897	919	891	227
652	20240822	090200	905970	897	897	897	897	0
653	20240822	090100	905970	897	897	897	897	974
654	20240822	090000	32292	897	897	897	897	36